Barchart Demo Center

Overview

Stocks

Stock Screeners

ETFs

Futures

Funds

Fund Screeners

Foreign Exchange

Sectors

News

Financial Calculators

Embedded Widgets

Portfolio

Screener

JSON Feeds

Options

Etats-Unis|Canada
English|French
  In Money
Prix d'exercice Type Symbole Exp Dernière Variation Cours acheteur Cours vendeur Volume
85.00 Call MSFT|20200717|85.00C 2020-07-17 996.00 2,185.00 929.00 953.00 3
Put MSFT|20200717|85.00P 2020-07-17 2.00 11.00 4.00 11.00 1
90.00 Call MSFT|20200717|90.00C 2020-07-17 0.00 0.00 879.00 904.00 0
Put MSFT|20200717|90.00P 2020-07-17 16.00 16.00 2.00 44.00 5
95.00 Call MSFT|20200717|95.00C 2020-07-17 681.00 44,999,999,999,999.00 8,285.00 864.00 10
Put MSFT|20200717|95.00P 2020-07-17 15.00 15.00 7.00 23.00 1
100.00 Call MSFT|20200717|100.00C 2020-07-17 682.00 265.00 7,785.00 807.00 10
Put MSFT|20200717|100.00P 2020-07-17 13.00 -3.00 15.00 3.00 1
105.00 Call MSFT|20200717|105.00C 2020-07-17 0.00 0.00 731.00 764.00 0
Put MSFT|20200717|105.00P 2020-07-17 25.00 -55.00 19.00 36.00 10
110.00 Call MSFT|20200717|110.00C 2020-07-17 702.00 615.00 6,805.00 718.00 1
Put MSFT|20200717|110.00P 2020-07-17 27.00 2.00 26.00 43.00 20
115.00 Call MSFT|20200717|115.00C 2020-07-17 473.00 42.00 629.00 6,695.00 1
Put MSFT|20200717|115.00P 2020-07-17 27.00 -6.00 33.00 51.00 2
120.00 Call MSFT|20200717|120.00C 2020-07-17 65.00 -3.00 5,795.00 615.00 4
Put MSFT|20200717|120.00P 2020-07-17 38.00 -2.00 4.00 61.00 3
125.00 Call MSFT|20200717|125.00C 2020-07-17 6,235.00 695.00 5,325.00 566.00 2
Put MSFT|20200717|125.00P 2020-07-17 71.00 2.00 59.00 74.00 1
130.00 Call MSFT|20200717|130.00C 2020-07-17 4,935.00 -595.00 494.00 5,185.00 74
Put MSFT|20200717|130.00P 2020-07-17 65.00 -2.00 79.00 95.00 5
135.00 Call MSFT|20200717|135.00C 2020-07-17 462.00 -365.00 4,355.00 4,745.00 10
Put MSFT|20200717|135.00P 2020-07-17 125.00 6.00 106.00 122.00 6
140.00 Call MSFT|20200717|140.00C 2020-07-17 429.00 -2.00 392.00 421.00 2
Put MSFT|20200717|140.00P 2020-07-17 133.00 16.00 138.00 158.00 8
145.00 Call MSFT|20200717|145.00C 2020-07-17 367.00 -63.00 35.00 378.00 11
Put MSFT|20200717|145.00P 2020-07-17 213.00 6.00 185.00 215.00 130
150.00 Call MSFT|20200717|150.00C 2020-07-17 31.00 -5.00 3,055.00 3,345.00 12
Put MSFT|20200717|150.00P 2020-07-17 269.00 79.00 245.00 267.00 292
155.00 Call MSFT|20200717|155.00C 2020-07-17 267.00 -61.00 267.00 286.00 9
Put MSFT|20200717|155.00P 2020-07-17 36.00 104.00 325.00 37.00 17
160.00 Call MSFT|20200717|160.00C 2020-07-17 2,345.00 -38.00 2,205.00 252.00 12
Put MSFT|20200717|160.00P 2020-07-17 475.00 15.00 43.00 46.00 79
165.00 Call MSFT|20200717|165.00C 2020-07-17 201.00 -415.00 1,965.00 2,085.00 25
Put MSFT|20200717|165.00P 2020-07-17 605.00 165.00 565.00 59.00 158
170.00 Call MSFT|20200717|170.00C 2020-07-17 1,675.00 -402.00 165.00 17.00 60
Put MSFT|20200717|170.00P 2020-07-17 805.00 22.00 73.00 78.00 25
175.00 Call MSFT|20200717|175.00C 2020-07-17 1,415.00 -285.00 1,355.00 1,415.00 50
Put MSFT|20200717|175.00P 2020-07-17 945.00 255.00 93.00 975.00 208
180.00 Call MSFT|20200717|180.00C 2020-07-17 1,095.00 -33.00 11.00 114.00 309
Put MSFT|20200717|180.00P 2020-07-17 117.00 24.00 117.00 12.00 81
185.00 Call MSFT|20200717|185.00C 2020-07-17 91.00 -26.00 87.00 93.00 182
Put MSFT|20200717|185.00P 2020-07-17 1,455.00 29.00 1,435.00 15.00 33
190.00 Call MSFT|20200717|190.00C 2020-07-17 71.00 -175.00 7.00 73.00 330
Put MSFT|20200717|190.00P 2020-07-17 184.00 4.00 1,745.00 181.00 6
195.00 Call MSFT|20200717|195.00C 2020-07-17 56.00 -19.00 54.00 58.00 275
Put MSFT|20200717|195.00P 2020-07-17 184.00 6.00 209.00 216.00 237
200.00 Call MSFT|20200717|200.00C 2020-07-17 435.00 -155.00 415.00 45.00 1,409
Put MSFT|20200717|200.00P 2020-07-17 255.00 475.00 2,465.00 2,535.00 10
210.00 Call MSFT|20200717|210.00C 2020-07-17 262.00 -83.00 254.00 275.00 369
Put MSFT|20200717|210.00P 2020-07-17 256.00 -4.00 3,235.00 3,375.00 8
220.00 Call MSFT|20200717|220.00C 2020-07-17 165.00 -55.00 15.00 168.00 372
Put MSFT|20200717|220.00P 2020-07-17 4,175.00 -1,925.00 4,135.00 4,285.00 10
230.00 Call MSFT|20200717|230.00C 2020-07-17 102.00 -33.00 93.00 113.00 73
Put MSFT|20200717|230.00P 2020-07-17 4,735.00 -65.00 5,065.00 532.00 10
240.00 Call MSFT|20200717|240.00C 2020-07-17 7.00 -14.00 66.00 73.00 42
Put MSFT|20200717|240.00P 2020-07-17 568.00 245.00 594.00 6,275.00 8
250.00 Call MSFT|20200717|250.00C 2020-07-17 5.00 -15.00 45.00 54.00 128
Put MSFT|20200717|250.00P 2020-07-17 658.00 -55.00 706.00 723.00 10